Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.71 | 68.39 | 66.26 | 66.26 | 105,163 | -1.56(-2.30%) |
Jan 30, 2024 | 67.55 | 67.92 | 67.20 | 67.82 | 56,953 | -0.11(-0.16%) |
Jan 29, 2024 | 67.11 | 67.94 | 66.75 | 67.93 | 48,550 | +0.91(+1.36%) |
Jan 26, 2024 | 67.28 | 67.78 | 66.83 | 67.02 | 54,236 | -0.17(-0.25%) |
Jan 25, 2024 | 66.62 | 67.31 | 66.34 | 67.19 | 54,454 | +1.26(+1.91%) |
Jan 24, 2024 | 67.00 | 67.06 | 65.50 | 65.93 | 56,980 | -0.52(-0.78%) |
Jan 23, 2024 | 67.53 | 67.92 | 66.28 | 66.45 | 64,608 | -0.85(-1.26%) |
Jan 22, 2024 | 67.07 | 67.56 | 66.58 | 67.30 | 71,934 | +0.69(+1.04%) |
Jan 19, 2024 | 65.62 | 67.02 | 65.29 | 66.61 | 98,765 | +1.02(+1.56%) |
Jan 18, 2024 | 65.54 | 65.98 | 65.37 | 65.59 | 97,950 | +0.35(+0.54%) |
Jan 17, 2024 | 64.62 | 65.34 | 64.13 | 65.24 | 90,842 | -0.57(-0.87%) |
Jan 16, 2024 | 65.52 | 66.11 | 65.25 | 65.81 | 123,127 | -0.55(-0.83%) |
Jan 12, 2024 | 66.87 | 67.13 | 65.80 | 66.36 | 115,804 | -0.19(-0.29%) |
Jan 11, 2024 | 67.02 | 67.02 | 65.60 | 66.55 | 116,695 | -0.72(-1.07%) |
Jan 10, 2024 | 66.90 | 67.44 | 66.59 | 67.27 | 83,370 | -0.04(-0.06%) |
Jan 09, 2024 | 66.98 | 67.31 | 66.49 | 67.31 | 93,436 | -0.11(-0.16%) |
Jan 08, 2024 | 66.98 | 67.42 | 66.40 | 67.42 | 180,055 | +0.26(+0.39%) |
Jan 05, 2024 | 66.12 | 68.68 | 66.12 | 67.16 | 205,421 | +0.76(+1.14%) |
Jan 04, 2024 | 66.79 | 67.57 | 66.40 | 66.40 | 127,297 | -0.74(-1.10%) |
Jan 03, 2024 | 70.52 | 70.52 | 67.04 | 67.14 | 185,108 | -3.97(-5.58%) |
Jan 02, 2024 | 71.47 | 72.03 | 70.56 | 71.11 | 242,182 | -0.69(-0.96%) |
Dec 29, 2023 | 71.62 | 72.26 | 71.51 | 71.80 | 205,169 | -0.20(-0.28%) |
Dec 28, 2023 | 72.32 | 72.60 | 71.85 | 72.00 | 139,074 | -0.27(-0.37%) |
Dec 27, 2023 | 72.36 | 73.03 | 71.92 | 72.27 | 102,237 | +0.21(+0.29%) |
Dec 26, 2023 | 70.59 | 72.15 | 70.30 | 72.06 | 102,539 | +1.61(+2.29%) |
Dec 22, 2023 | 69.00 | 70.88 | 68.95 | 70.45 | 98,480 | +1.56(+2.26%) |
Dec 21, 2023 | 67.86 | 68.89 | 67.08 | 68.89 | 99,534 | +1.83(+2.73%) |
Dec 20, 2023 | 67.20 | 68.40 | 66.91 | 67.06 | 119,972 | -0.47(-0.70%) |
Dec 19, 2023 | 66.26 | 67.68 | 66.24 | 67.53 | 111,497 | +1.58(+2.40%) |
Dec 18, 2023 | 64.56 | 66.31 | 64.01 | 65.95 | 176,520 | +1.98(+3.10%) |
Dec 15, 2023 | 63.76 | 64.33 | 63.09 | 63.97 | 212,331 | +0.05(+0.08%) |
Dec 14, 2023 | 61.43 | 63.94 | 61.32 | 63.92 | 192,810 | +3.51(+5.81%) |
Dec 13, 2023 | 58.20 | 60.66 | 58.16 | 60.41 | 140,754 | +1.97(+3.37%) |
Dec 12, 2023 | 59.53 | 59.53 | 58.34 | 58.44 | 54,693 | -0.82(-1.38%) |
Dec 11, 2023 | 58.37 | 59.69 | 58.37 | 59.26 | 60,930 | +0.44(+0.75%) |
Dec 08, 2023 | 59.89 | 60.37 | 58.62 | 58.82 | 78,104 | -0.47(-0.79%) |
Dec 07, 2023 | 57.64 | 59.33 | 57.64 | 59.29 | 110,567 | +1.62(+2.81%) |
Dec 06, 2023 | 58.50 | 58.87 | 57.62 | 57.67 | 111,461 | -0.43(-0.74%) |
Dec 05, 2023 | 58.68 | 58.68 | 57.31 | 58.10 | 78,558 | -0.64(-1.09%) |
Dec 04, 2023 | 58.00 | 59.88 | 58.00 | 58.74 | 147,372 | +0.30(+0.51%) |
Dec 01, 2023 | 56.30 | 58.60 | 56.23 | 58.44 | 93,525 | +1.83(+3.23%) |
Nov 30, 2023 | 56.01 | 56.91 | 55.46 | 56.61 | 108,366 | +0.74(+1.32%) |
Nov 29, 2023 | 56.10 | 56.53 | 55.86 | 55.87 | 94,052 | +0.09(+0.16%) |
Nov 28, 2023 | 55.48 | 56.16 | 55.11 | 55.78 | 95,666 | +0.12(+0.22%) |
Nov 27, 2023 | 55.00 | 55.81 | 54.46 | 55.66 | 139,653 | +0.51(+0.92%) |
Nov 24, 2023 | 55.20 | 55.59 | 55.12 | 55.15 | 28,898 | +0.01(+0.02%) |
Nov 22, 2023 | 55.74 | 55.81 | 55.09 | 55.14 | 56,918 | -0.41(-0.74%) |
Nov 21, 2023 | 55.06 | 55.95 | 55.00 | 55.55 | 99,905 | +0.11(+0.20%) |
Nov 20, 2023 | 55.64 | 55.80 | 55.15 | 55.44 | 106,487 | -0.02(-0.04%) |
Nov 17, 2023 | 54.94 | 55.50 | 54.56 | 55.46 | 134,884 | +0.96(+1.76%) |
Nov 16, 2023 | 55.22 | 55.39 | 54.11 | 54.50 | 194,867 | -0.42(-0.76%) |
Nov 15, 2023 | 54.70 | 55.66 | 54.50 | 54.92 | 101,925 | +0.47(+0.86%) |
Nov 14, 2023 | 52.93 | 54.74 | 52.67 | 54.45 | 167,469 | +2.35(+4.51%) |
Nov 13, 2023 | 52.45 | 52.45 | 51.63 | 52.10 | 86,573 | -0.65(-1.23%) |
Nov 10, 2023 | 52.42 | 53.08 | 52.05 | 52.75 | 92,303 | +0.34(+0.65%) |
Nov 09, 2023 | 50.47 | 53.12 | 50.47 | 52.41 | 150,568 | -0.79(-1.48%) |
Nov 08, 2023 | 53.39 | 53.51 | 52.73 | 53.20 | 143,567 | +0.27(+0.51%) |
Nov 07, 2023 | 52.72 | 53.36 | 51.87 | 52.93 | 85,361 | +0.16(+0.30%) |
Nov 06, 2023 | 52.72 | 52.80 | 51.82 | 52.77 | 135,312 | +0.16(+0.30%) |
Nov 03, 2023 | 50.76 | 52.66 | 50.76 | 52.61 | 121,466 | +2.72(+5.45%) |
Nov 02, 2023 | 49.43 | 50.19 | 49.17 | 49.89 | 85,821 | +1.17(+2.40%) |